33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 185400 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 196262 |
| 3 | 20250213 | 185300 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20250213 | 185200 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20250213 | 185100 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20250213 | 185000 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20250213 | 184900 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20250213 | 184800 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20250213 | 184700 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20250213 | 184600 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20250213 | 184500 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20250213 | 184400 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20250213 | 184300 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20250213 | 184200 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20250213 | 184100 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20250213 | 184000 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20250213 | 183900 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20250213 | 183800 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20250213 | 183700 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20250213 | 183600 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20250213 | 183500 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20250213 | 183400 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20250213 | 183300 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20250213 | 183200 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20250213 | 183100 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20250213 | 183000 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20250213 | 182900 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20250213 | 182800 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20250213 | 182700 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20250213 | 182600 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20250213 | 182500 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20250213 | 182400 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 196262 |
| 33 | 20250213 | 182300 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20250213 | 182200 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20250213 | 182100 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20250213 | 182000 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20250213 | 181900 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20250213 | 181800 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20250213 | 181700 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20250213 | 181600 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20250213 | 181500 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20250213 | 181400 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20250213 | 181300 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20250213 | 181200 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20250213 | 181100 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20250213 | 181000 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20250213 | 180900 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20250213 | 180800 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20250213 | 180700 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20250213 | 180600 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20250213 | 180500 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20250213 | 180400 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20250213 | 180300 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20250213 | 180200 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20250213 | 180100 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20250213 | 180000 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20250213 | 175900 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20250213 | 175800 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20250213 | 175700 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20250213 | 175600 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20250213 | 175500 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20250213 | 175400 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 196262 |
| 63 | 20250213 | 175300 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20250213 | 175200 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20250213 | 175100 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20250213 | 175000 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20250213 | 174900 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20250213 | 174800 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20250213 | 174700 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20250213 | 174600 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20250213 | 174500 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20250213 | 174400 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20250213 | 174300 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20250213 | 174200 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20250213 | 174100 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20250213 | 174000 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20250213 | 173900 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20250213 | 173800 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20250213 | 173700 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20250213 | 173600 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20250213 | 173500 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20250213 | 173400 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20250213 | 173300 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20250213 | 173200 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20250213 | 173100 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20250213 | 173000 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20250213 | 172900 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20250213 | 172800 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20250213 | 172700 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20250213 | 172600 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20250213 | 172500 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20250213 | 172400 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 196262 |
| 93 | 20250213 | 172300 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20250213 | 172200 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20250213 | 172100 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20250213 | 172000 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20250213 | 171900 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20250213 | 171800 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20250213 | 171700 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20250213 | 171600 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20250213 | 171500 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20250213 | 171400 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20250213 | 171300 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20250213 | 171200 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20250213 | 171100 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20250213 | 171000 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20250213 | 170900 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20250213 | 170800 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20250213 | 170700 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20250213 | 170600 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20250213 | 170500 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20250213 | 170400 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20250213 | 170300 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20250213 | 170200 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20250213 | 170100 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20250213 | 170000 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20250213 | 165900 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20250213 | 165800 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20250213 | 165700 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20250213 | 165600 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20250213 | 165500 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20250213 | 165400 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 196262 |
| 123 | 20250213 | 165300 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20250213 | 165200 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20250213 | 165100 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20250213 | 165000 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20250213 | 164900 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20250213 | 164800 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20250213 | 164700 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20250213 | 164600 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20250213 | 164500 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20250213 | 164400 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20250213 | 164300 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20250213 | 164200 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20250213 | 164100 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20250213 | 164000 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20250213 | 163900 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20250213 | 163800 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20250213 | 163700 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20250213 | 163600 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20250213 | 163500 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20250213 | 163400 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20250213 | 163300 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20250213 | 163200 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20250213 | 163100 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20250213 | 163000 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20250213 | 162900 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20250213 | 162800 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20250213 | 162700 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20250213 | 162600 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20250213 | 162500 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20250213 | 162400 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 196262 |
| 153 | 20250213 | 162300 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20250213 | 162200 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20250213 | 162100 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20250213 | 162000 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20250213 | 161900 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20250213 | 161800 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20250213 | 161700 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20250213 | 161600 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20250213 | 161500 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20250213 | 161400 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20250213 | 161300 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20250213 | 161200 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20250213 | 161100 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20250213 | 161000 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20250213 | 160900 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20250213 | 160800 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20250213 | 160700 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20250213 | 160600 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20250213 | 160500 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20250213 | 160400 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20250213 | 160300 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20250213 | 160200 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20250213 | 160100 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20250213 | 160000 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20250213 | 155900 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20250213 | 155800 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20250213 | 155700 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20250213 | 155600 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20250213 | 155500 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20250213 | 155400 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 196262 |
| 183 | 20250213 | 155300 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20250213 | 155200 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20250213 | 155100 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20250213 | 155000 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20250213 | 154900 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20250213 | 154800 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20250213 | 154700 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20250213 | 154600 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20250213 | 154500 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20250213 | 154400 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20250213 | 154300 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20250213 | 154200 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20250213 | 154100 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20250213 | 154000 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20250213 | 153900 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20250213 | 153800 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20250213 | 153700 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20250213 | 153600 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20250213 | 153500 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20250213 | 153400 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20250213 | 153300 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20250213 | 153200 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20250213 | 153100 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20250213 | 153000 | 96391007550 | 21900 | 21900 | 21900 | 21900 | 196262 |
| 207 | 20250213 | 152900 | 92092869750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20250213 | 152800 | 92092869750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20250213 | 152700 | 92092869750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20250213 | 152600 | 92092869750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20250213 | 152500 | 92092869750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20250213 | 152400 | 92092869750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 213 | 20250213 | 152300 | 92092869750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 214 | 20250213 | 152200 | 92092869750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 215 | 20250213 | 152100 | 92092869750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 216 | 20250213 | 152000 | 92092869750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 217 | 20250213 | 151900 | 92092869750 | 21900 | 21900 | 21950 | 21850 | 13973 |
| 218 | 20250213 | 151800 | 91786876550 | 21850 | 21850 | 21900 | 21800 | 11264 |
| 219 | 20250213 | 151700 | 91540823900 | 21850 | 21900 | 21950 | 21850 | 26456 |
| 220 | 20250213 | 151600 | 90961345400 | 21950 | 21900 | 22000 | 21900 | 15595 |
| 221 | 20250213 | 151500 | 90619035200 | 21950 | 21900 | 21950 | 21900 | 15734 |
| 222 | 20250213 | 151400 | 90273724350 | 21950 | 21850 | 21950 | 21800 | 59223 |
| 223 | 20250213 | 151300 | 88978169750 | 21800 | 21800 | 21850 | 21800 | 7168 |
| 224 | 20250213 | 151200 | 88821691150 | 21800 | 21800 | 21850 | 21800 | 9260 |
| 225 | 20250213 | 151100 | 88619420500 | 21850 | 21800 | 21850 | 21800 | 7703 |
| 226 | 20250213 | 151000 | 88451252750 | 21800 | 21750 | 21850 | 21750 | 7628 |
| 227 | 20250213 | 150900 | 88284986450 | 21800 | 21800 | 21800 | 21750 | 3812 |
| 228 | 20250213 | 150800 | 88201930050 | 21800 | 21750 | 21800 | 21750 | 2919 |
| 229 | 20250213 | 150700 | 88138315850 | 21750 | 21800 | 21850 | 21750 | 9815 |
| 230 | 20250213 | 150600 | 87924333300 | 21850 | 21800 | 21850 | 21800 | 3988 |
| 231 | 20250213 | 150500 | 87837301650 | 21850 | 21850 | 21850 | 21800 | 4618 |
| 232 | 20250213 | 150400 | 87736503900 | 21850 | 21800 | 21850 | 21750 | 6670 |
| 233 | 20250213 | 150300 | 87590996300 | 21800 | 21850 | 21850 | 21750 | 8955 |
| 234 | 20250213 | 150200 | 87395705400 | 21850 | 21850 | 21850 | 21800 | 4999 |
| 235 | 20250213 | 150100 | 87286582300 | 21850 | 21800 | 21850 | 21750 | 17421 |
| 236 | 20250213 | 150000 | 86906732050 | 21800 | 21750 | 21800 | 21750 | 4133 |
| 237 | 20250213 | 145900 | 86816758500 | 21800 | 21800 | 21800 | 21750 | 5792 |
| 238 | 20250213 | 145800 | 86690597600 | 21800 | 21750 | 21800 | 21750 | 4852 |
| 239 | 20250213 | 145700 | 86584888950 | 21800 | 21750 | 21800 | 21750 | 4345 |
| 240 | 20250213 | 145600 | 86490261700 | 21800 | 21750 | 21800 | 21700 | 15409 |
| 241 | 20250213 | 145500 | 86155159600 | 21750 | 21750 | 21800 | 21700 | 10042 |
| 242 | 20250213 | 145400 | 85936771350 | 21750 | 21700 | 21750 | 21700 | 3537 |
| 243 | 20250213 | 145300 | 85859876150 | 21700 | 21800 | 21800 | 21700 | 9668 |
| 244 | 20250213 | 145200 | 85649586000 | 21800 | 21750 | 21800 | 21750 | 4942 |
| 245 | 20250213 | 145100 | 85541919900 | 21750 | 21700 | 21800 | 21700 | 6793 |
| 246 | 20250213 | 145000 | 85394164400 | 21750 | 21700 | 21750 | 21650 | 8168 |
| 247 | 20250213 | 144900 | 85216954900 | 21650 | 21700 | 21750 | 21650 | 3819 |
| 248 | 20250213 | 144800 | 85134076750 | 21700 | 21750 | 21750 | 21600 | 23557 |
| 249 | 20250213 | 144700 | 84623613550 | 21750 | 21750 | 21800 | 21700 | 3763 |
| 250 | 20250213 | 144600 | 84541798700 | 21800 | 21800 | 21800 | 21700 | 10562 |
| 251 | 20250213 | 144500 | 84311990400 | 21800 | 21850 | 21850 | 21750 | 3444 |
| 252 | 20250213 | 144400 | 84236947500 | 21800 | 21800 | 21850 | 21750 | 7678 |
| 253 | 20250213 | 144300 | 84069472150 | 21800 | 21800 | 21850 | 21800 | 3928 |
| 254 | 20250213 | 144200 | 83983747600 | 21800 | 21850 | 21850 | 21800 | 9793 |
| 255 | 20250213 | 144100 | 83769989650 | 21850 | 21800 | 21850 | 21800 | 3197 |
| 256 | 20250213 | 144000 | 83700164700 | 21850 | 21850 | 21900 | 21800 | 10397 |
| 257 | 20250213 | 143900 | 83472919500 | 21850 | 21850 | 21900 | 21850 | 4651 |
| 258 | 20250213 | 143800 | 83371198350 | 21900 | 21900 | 21900 | 21850 | 3704 |
| 259 | 20250213 | 143700 | 83290117000 | 21900 | 21850 | 21900 | 21850 | 2705 |
| 260 | 20250213 | 143600 | 83230907100 | 21850 | 21850 | 21900 | 21850 | 6766 |
| 261 | 20250213 | 143500 | 83082812500 | 21850 | 21850 | 21900 | 21850 | 8050 |
| 262 | 20250213 | 143400 | 82906646400 | 21900 | 21750 | 21900 | 21750 | 7241 |
| 263 | 20250213 | 143300 | 82748572700 | 21750 | 21800 | 21800 | 21750 | 4923 |
| 264 | 20250213 | 143200 | 82641328900 | 21800 | 21850 | 21850 | 21750 | 4994 |
| 265 | 20250213 | 143100 | 82532461750 | 21800 | 21800 | 21850 | 21800 | 4872 |
| 266 | 20250213 | 143000 | 82426184600 | 21850 | 21850 | 21850 | 21800 | 7822 |
| 267 | 20250213 | 142900 | 82255606150 | 21850 | 21850 | 21900 | 21800 | 8085 |
| 268 | 20250213 | 142800 | 82078962050 | 21850 | 21850 | 21900 | 21850 | 5873 |
| 269 | 20250213 | 142700 | 81950430100 | 21900 | 21900 | 21900 | 21850 | 6117 |
| 270 | 20250213 | 142600 | 81816611000 | 21900 | 21950 | 21950 | 21800 | 8124 |
| 271 | 20250213 | 142500 | 81638798750 | 21950 | 21950 | 22000 | 21900 | 12748 |
| 272 | 20250213 | 142400 | 81359056100 | 21950 | 21950 | 22000 | 21900 | 28728 |
| 273 | 20250213 | 142300 | 80728569250 | 21900 | 21800 | 21950 | 21800 | 29825 |
| 274 | 20250213 | 142200 | 80076119250 | 21800 | 21800 | 21850 | 21750 | 19683 |
| 275 | 20250213 | 142100 | 79647327950 | 21800 | 21800 | 21800 | 21750 | 6934 |
| 276 | 20250213 | 142000 | 79496447300 | 21800 | 21750 | 21800 | 21750 | 5339 |
| 277 | 20250213 | 141900 | 79380251400 | 21750 | 21800 | 21800 | 21750 | 3657 |
| 278 | 20250213 | 141800 | 79300548650 | 21750 | 21750 | 21800 | 21750 | 3879 |
| 279 | 20250213 | 141700 | 79216119050 | 21800 | 21850 | 21850 | 21750 | 6529 |
| 280 | 20250213 | 141600 | 79073758050 | 21850 | 21800 | 21850 | 21800 | 8988 |
| 281 | 20250213 | 141500 | 78877706250 | 21800 | 21750 | 21800 | 21700 | 5221 |
| 282 | 20250213 | 141400 | 78764066800 | 21750 | 21800 | 21800 | 21750 | 4715 |
| 283 | 20250213 | 141300 | 78661477200 | 21750 | 21800 | 21800 | 21750 | 3937 |
| 284 | 20250213 | 141200 | 78575736200 | 21800 | 21700 | 21850 | 21700 | 39244 |
| 285 | 20250213 | 141100 | 77720286200 | 21800 | 21650 | 21800 | 21600 | 20301 |
| 286 | 20250213 | 141000 | 77279384350 | 21600 | 21650 | 21650 | 21600 | 2127 |
| 287 | 20250213 | 140900 | 77233358150 | 21650 | 21650 | 21650 | 21600 | 2201 |
| 288 | 20250213 | 140800 | 77185762150 | 21650 | 21650 | 21650 | 21600 | 2939 |
| 289 | 20250213 | 140700 | 77122157100 | 21650 | 21650 | 21650 | 21600 | 977 |
| 290 | 20250213 | 140600 | 77101016100 | 21650 | 21650 | 21700 | 21650 | 4060 |
| 291 | 20250213 | 140500 | 77013051900 | 21650 | 21650 | 21700 | 21600 | 3333 |
| 292 | 20250213 | 140400 | 76940858400 | 21650 | 21650 | 21650 | 21600 | 2102 |
| 293 | 20250213 | 140300 | 76895381500 | 21650 | 21650 | 21650 | 21600 | 2652 |
| 294 | 20250213 | 140200 | 76838011850 | 21650 | 21650 | 21700 | 21600 | 4163 |
| 295 | 20250213 | 140100 | 76747819650 | 21650 | 21650 | 21700 | 21650 | 2145 |
| 296 | 20250213 | 140000 | 76701305600 | 21700 | 21650 | 21700 | 21600 | 2969 |
| 297 | 20250213 | 135900 | 76637017650 | 21600 | 21650 | 21650 | 21600 | 1730 |
| 298 | 20250213 | 135800 | 76599576850 | 21650 | 21650 | 21650 | 21600 | 3241 |
| 299 | 20250213 | 135700 | 76529472150 | 21650 | 21700 | 21750 | 21650 | 20573 |
| 300 | 20250213 | 135600 | 76083214300 | 21750 | 21700 | 21750 | 21700 | 3652 |
| 301 | 20250213 | 135500 | 76003873350 | 21700 | 21750 | 21800 | 21700 | 2267 |
| 302 | 20250213 | 135400 | 75954570300 | 21750 | 21750 | 21800 | 21750 | 10451 |
| 303 | 20250213 | 135300 | 75727101100 | 21750 | 21800 | 21850 | 21750 | 14349 |
| 304 | 20250213 | 135200 | 75414287200 | 21800 | 21750 | 21800 | 21750 | 4658 |
| 305 | 20250213 | 135100 | 75312752750 | 21800 | 21700 | 21800 | 21700 | 5417 |
| 306 | 20250213 | 135000 | 75194874800 | 21750 | 21700 | 21800 | 21700 | 4979 |
| 307 | 20250213 | 134900 | 75086622050 | 21700 | 21700 | 21750 | 21700 | 3625 |
| 308 | 20250213 | 134800 | 75007894550 | 21750 | 21750 | 21800 | 21700 | 5637 |
| 309 | 20250213 | 134700 | 74885308150 | 21750 | 21850 | 21850 | 21750 | 12815 |
| 310 | 20250213 | 134600 | 74606163700 | 21800 | 21800 | 21850 | 21750 | 10364 |
| 311 | 20250213 | 134500 | 74380103450 | 21800 | 21800 | 21800 | 21750 | 6223 |
| 312 | 20250213 | 134400 | 74244456400 | 21800 | 21800 | 21800 | 21700 | 6493 |
| 313 | 20250213 | 134300 | 74103152650 | 21750 | 21800 | 21850 | 21700 | 12127 |
| 314 | 20250213 | 134200 | 73838762050 | 21800 | 21650 | 21850 | 21650 | 25621 |
| 315 | 20250213 | 134100 | 73281327100 | 21700 | 21600 | 21700 | 21550 | 2866 |
| 316 | 20250213 | 134000 | 73219289150 | 21600 | 21600 | 21600 | 21550 | 1720 |
| 317 | 20250213 | 133900 | 73182152300 | 21600 | 21600 | 21600 | 21550 | 15248 |
| 318 | 20250213 | 133800 | 72852820950 | 21600 | 21550 | 21600 | 21550 | 1732 |
| 319 | 20250213 | 133700 | 72815417950 | 21550 | 21550 | 21600 | 21550 | 1543 |
| 320 | 20250213 | 133600 | 72782114800 | 21600 | 21600 | 21600 | 21550 | 1020 |
| 321 | 20250213 | 133500 | 72760113100 | 21550 | 21550 | 21600 | 21500 | 5571 |
| 322 | 20250213 | 133400 | 72640056400 | 21500 | 21500 | 21550 | 21500 | 2803 |
| 323 | 20250213 | 133300 | 72579694250 | 21550 | 21450 | 21550 | 21450 | 6557 |
| 324 | 20250213 | 133200 | 72438701800 | 21450 | 21500 | 21500 | 21450 | 2599 |
| 325 | 20250213 | 133100 | 72382882400 | 21500 | 21450 | 21500 | 21400 | 3035 |
| 326 | 20250213 | 133000 | 72317848050 | 21500 | 21500 | 21500 | 21400 | 5191 |
| 327 | 20250213 | 132900 | 72206518750 | 21500 | 21450 | 21500 | 21450 | 2561 |
| 328 | 20250213 | 132800 | 72151544300 | 21450 | 21500 | 21500 | 21450 | 4057 |
| 329 | 20250213 | 132700 | 72064456800 | 21500 | 21500 | 21500 | 21450 | 1025 |
| 330 | 20250213 | 132600 | 72042425250 | 21500 | 21500 | 21500 | 21450 | 693 |
| 331 | 20250213 | 132500 | 72027537250 | 21500 | 21500 | 21500 | 21450 | 5650 |
| 332 | 20250213 | 132400 | 71906114900 | 21500 | 21450 | 21500 | 21450 | 2082 |
| 333 | 20250213 | 132300 | 71861403600 | 21450 | 21450 | 21500 | 21450 | 1562 |
| 334 | 20250213 | 132200 | 71827857900 | 21500 | 21500 | 21500 | 21400 | 2978 |
| 335 | 20250213 | 132100 | 71763953550 | 21450 | 21450 | 21500 | 21450 | 1379 |
| 336 | 20250213 | 132000 | 71734340800 | 21450 | 21450 | 21500 | 21450 | 3681 |
| 337 | 20250213 | 131900 | 71655351850 | 21450 | 21500 | 21550 | 21450 | 6246 |
| 338 | 20250213 | 131800 | 71521067400 | 21550 | 21500 | 21550 | 21500 | 1800 |
| 339 | 20250213 | 131700 | 71482304450 | 21500 | 21550 | 21600 | 21500 | 3685 |
| 340 | 20250213 | 131600 | 71402887700 | 21600 | 21550 | 21600 | 21550 | 1383 |
| 341 | 20250213 | 131500 | 71373050100 | 21550 | 21550 | 21600 | 21500 | 2454 |
| 342 | 20250213 | 131400 | 71320197450 | 21550 | 21550 | 21550 | 21500 | 2377 |
| 343 | 20250213 | 131300 | 71268984950 | 21550 | 21500 | 21550 | 21500 | 1767 |
| 344 | 20250213 | 131200 | 71230918200 | 21500 | 21550 | 21600 | 21500 | 2686 |
| 345 | 20250213 | 131100 | 71173033900 | 21500 | 21500 | 21550 | 21500 | 2097 |
| 346 | 20250213 | 131000 | 71127873500 | 21550 | 21500 | 21600 | 21500 | 2718 |
| 347 | 20250213 | 130900 | 71069332050 | 21500 | 21550 | 21550 | 21500 | 4378 |
| 348 | 20250213 | 130800 | 70975140500 | 21550 | 21500 | 21550 | 21500 | 960 |
| 349 | 20250213 | 130700 | 70954470950 | 21550 | 21550 | 21600 | 21500 | 1853 |
| 350 | 20250213 | 130600 | 70914542250 | 21550 | 21550 | 21550 | 21500 | 2365 |
| 351 | 20250213 | 130500 | 70863631800 | 21500 | 21550 | 21550 | 21450 | 5194 |
| 352 | 20250213 | 130400 | 70752000050 | 21550 | 21550 | 21600 | 21500 | 4491 |
| 353 | 20250213 | 130300 | 70655208900 | 21550 | 21500 | 21550 | 21500 | 977 |
| 354 | 20250213 | 130200 | 70634194250 | 21500 | 21500 | 21550 | 21500 | 4653 |
| 355 | 20250213 | 130100 | 70534115300 | 21550 | 21550 | 21550 | 21500 | 3282 |
| 356 | 20250213 | 130000 | 70463461150 | 21500 | 21550 | 21600 | 21400 | 19357 |
| 357 | 20250213 | 125900 | 70047653600 | 21500 | 21550 | 21550 | 21500 | 2867 |
| 358 | 20250213 | 125800 | 69985888700 | 21550 | 21600 | 21600 | 21500 | 3607 |
| 359 | 20250213 | 125700 | 69908273700 | 21550 | 21500 | 21600 | 21500 | 1834 |
| 360 | 20250213 | 125600 | 69868688700 | 21500 | 21550 | 21600 | 21500 | 3721 |
| 361 | 20250213 | 125500 | 69788502400 | 21550 | 21550 | 21600 | 21550 | 2125 |
| 362 | 20250213 | 125400 | 69742624650 | 21550 | 21650 | 21700 | 21550 | 6058 |
| 363 | 20250213 | 125300 | 69611773000 | 21700 | 21650 | 21700 | 21600 | 4765 |
| 364 | 20250213 | 125200 | 69508615800 | 21650 | 21650 | 21700 | 21600 | 6861 |
| 365 | 20250213 | 125100 | 69360058300 | 21650 | 21650 | 21650 | 21600 | 1550 |
| 366 | 20250213 | 125000 | 69326533100 | 21600 | 21600 | 21650 | 21600 | 2060 |
| 367 | 20250213 | 124900 | 69281953550 | 21600 | 21650 | 21650 | 21600 | 2553 |
| 368 | 20250213 | 124800 | 69226707600 | 21650 | 21600 | 21650 | 21600 | 2237 |
| 369 | 20250213 | 124700 | 69178334950 | 21650 | 21550 | 21650 | 21550 | 4237 |
| 370 | 20250213 | 124600 | 69086812850 | 21600 | 21600 | 21600 | 21550 | 1554 |
| 371 | 20250213 | 124500 | 69053251850 | 21600 | 21600 | 21600 | 21550 | 1492 |
| 372 | 20250213 | 124400 | 69021059500 | 21600 | 21550 | 21600 | 21550 | 433 |
| 373 | 20250213 | 124300 | 69011720800 | 21600 | 21550 | 21600 | 21550 | 4222 |
| 374 | 20250213 | 124200 | 68920569050 | 21600 | 21600 | 21600 | 21550 | 543 |
| 375 | 20250213 | 124100 | 68908852050 | 21600 | 21600 | 21600 | 21550 | 1015 |
| 376 | 20250213 | 124000 | 68886938900 | 21600 | 21600 | 21600 | 21550 | 1538 |
| 377 | 20250213 | 123900 | 68853733250 | 21550 | 21600 | 21600 | 21550 | 1936 |
| 378 | 20250213 | 123800 | 68811989000 | 21550 | 21550 | 21600 | 21550 | 1746 |
| 379 | 20250213 | 123700 | 68774335550 | 21600 | 21550 | 21600 | 21500 | 1886 |
| 380 | 20250213 | 123600 | 68733688200 | 21550 | 21550 | 21600 | 21500 | 4694 |
| 381 | 20250213 | 123500 | 68632529300 | 21550 | 21550 | 21600 | 21550 | 2620 |
| 382 | 20250213 | 123400 | 68575986150 | 21550 | 21600 | 21600 | 21550 | 3969 |
| 383 | 20250213 | 123300 | 68490311200 | 21550 | 21550 | 21600 | 21550 | 1264 |
| 384 | 20250213 | 123200 | 68463039900 | 21600 | 21450 | 21600 | 21450 | 7091 |
| 385 | 20250213 | 123100 | 68310271700 | 21450 | 21500 | 21500 | 21450 | 2049 |
| 386 | 20250213 | 123000 | 68266249450 | 21450 | 21450 | 21500 | 21450 | 2661 |
| 387 | 20250213 | 122900 | 68209141050 | 21500 | 21400 | 21500 | 21350 | 12678 |
| 388 | 20250213 | 122800 | 67937859250 | 21450 | 21450 | 21450 | 21400 | 5035 |
| 389 | 20250213 | 122700 | 67830041150 | 21450 | 21450 | 21500 | 21400 | 2914 |
| 390 | 20250213 | 122600 | 67767595350 | 21450 | 21450 | 21500 | 21400 | 5418 |
| 391 | 20250213 | 122500 | 67651373050 | 21450 | 21450 | 21500 | 21400 | 4714 |
| 392 | 20250213 | 122400 | 67550232400 | 21450 | 21500 | 21500 | 21450 | 2932 |
| 393 | 20250213 | 122300 | 67487301900 | 21500 | 21500 | 21550 | 21450 | 1212 |
| 394 | 20250213 | 122200 | 67461274300 | 21500 | 21550 | 21550 | 21450 | 4582 |
| 395 | 20250213 | 122100 | 67362737800 | 21550 | 21550 | 21550 | 21500 | 681 |
| 396 | 20250213 | 122000 | 67348073400 | 21500 | 21600 | 21600 | 21500 | 7034 |
| 397 | 20250213 | 121900 | 67196536250 | 21600 | 21650 | 21650 | 21550 | 939 |
| 398 | 20250213 | 121800 | 67176245850 | 21650 | 21600 | 21650 | 21550 | 8705 |
| 399 | 20250213 | 121700 | 66988230350 | 21600 | 21550 | 21600 | 21550 | 1472 |
| 400 | 20250213 | 121600 | 66956460600 | 21600 | 21600 | 21600 | 21550 | 3001 |
| 401 | 20250213 | 121500 | 66891761050 | 21600 | 21550 | 21600 | 21550 | 2327 |
| 402 | 20250213 | 121400 | 66841555850 | 21550 | 21550 | 21600 | 21500 | 1444 |
| 403 | 20250213 | 121300 | 66810413600 | 21550 | 21450 | 21550 | 21450 | 8292 |
| 404 | 20250213 | 121200 | 66632078600 | 21500 | 21450 | 21500 | 21450 | 2754 |
| 405 | 20250213 | 121100 | 66572944100 | 21500 | 21500 | 21500 | 21450 | 1260 |
| 406 | 20250213 | 121000 | 66545874650 | 21450 | 21500 | 21500 | 21450 | 2594 |
| 407 | 20250213 | 120900 | 66490113850 | 21500 | 21500 | 21500 | 21450 | 1082 |
| 408 | 20250213 | 120800 | 66466891150 | 21450 | 21450 | 21500 | 21450 | 1842 |
| 409 | 20250213 | 120700 | 66427334000 | 21450 | 21500 | 21500 | 21450 | 1120 |
| 410 | 20250213 | 120600 | 66403298200 | 21500 | 21450 | 21500 | 21400 | 8258 |
| 411 | 20250213 | 120500 | 66226153150 | 21500 | 21450 | 21500 | 21400 | 7236 |
| 412 | 20250213 | 120400 | 66071099650 | 21450 | 21450 | 21500 | 21400 | 3739 |
| 413 | 20250213 | 120300 | 65990905550 | 21450 | 21450 | 21500 | 21400 | 6701 |
| 414 | 20250213 | 120200 | 65847141000 | 21500 | 21500 | 21550 | 21450 | 8511 |
| 415 | 20250213 | 120100 | 65664299000 | 21500 | 21500 | 21550 | 21500 | 3063 |
| 416 | 20250213 | 120000 | 65598412800 | 21550 | 21500 | 21550 | 21450 | 3337 |
| 417 | 20250213 | 115900 | 65526641200 | 21550 | 21550 | 21600 | 21450 | 11273 |
| 418 | 20250213 | 115800 | 65284234650 | 21550 | 21600 | 21600 | 21550 | 3898 |
| 419 | 20250213 | 115700 | 65200131600 | 21600 | 21600 | 21650 | 21550 | 1800 |
| 420 | 20250213 | 115600 | 65161290750 | 21650 | 21650 | 21650 | 21600 | 3064 |
| 421 | 20250213 | 115500 | 65095073100 | 21650 | 21650 | 21650 | 21600 | 2320 |
| 422 | 20250213 | 115400 | 65044901650 | 21600 | 21600 | 21650 | 21600 | 1039 |
| 423 | 20250213 | 115300 | 65022423300 | 21650 | 21600 | 21650 | 21600 | 2133 |
| 424 | 20250213 | 115200 | 64976280250 | 21650 | 21650 | 21650 | 21600 | 1211 |
| 425 | 20250213 | 115100 | 64950075250 | 21650 | 21700 | 21700 | 21650 | 1111 |
| 426 | 20250213 | 115000 | 64925978450 | 21700 | 21600 | 21750 | 21600 | 11648 |
| 427 | 20250213 | 114900 | 64673238650 | 21550 | 21550 | 21650 | 21550 | 2129 |
| 428 | 20250213 | 114800 | 64627270350 | 21500 | 21600 | 21650 | 21500 | 15570 |
| 429 | 20250213 | 114700 | 64291962450 | 21600 | 21600 | 21650 | 21550 | 2631 |
| 430 | 20250213 | 114600 | 64235086800 | 21650 | 21650 | 21650 | 21600 | 1082 |
| 431 | 20250213 | 114500 | 64211683300 | 21600 | 21550 | 21650 | 21550 | 1958 |
| 432 | 20250213 | 114400 | 64169402850 | 21550 | 21600 | 21600 | 21550 | 2465 |
| 433 | 20250213 | 114300 | 64116226650 | 21550 | 21600 | 21600 | 21550 | 4037 |
| 434 | 20250213 | 114200 | 64029158650 | 21600 | 21550 | 21600 | 21550 | 2234 |
| 435 | 20250213 | 114100 | 63980980450 | 21550 | 21550 | 21600 | 21550 | 1259 |
| 436 | 20250213 | 114000 | 63953834400 | 21550 | 21550 | 21600 | 21550 | 3515 |
| 437 | 20250213 | 113900 | 63878034550 | 21600 | 21600 | 21600 | 21500 | 4319 |
| 438 | 20250213 | 113800 | 63784943400 | 21600 | 21600 | 21650 | 21550 | 3514 |
| 439 | 20250213 | 113700 | 63709165850 | 21600 | 21550 | 21650 | 21550 | 11710 |
| 440 | 20250213 | 113600 | 63456305750 | 21550 | 21550 | 21600 | 21500 | 25970 |
| 441 | 20250213 | 113500 | 62896977950 | 21550 | 21600 | 21650 | 21550 | 14746 |
| 442 | 20250213 | 113400 | 62578662250 | 21600 | 21700 | 21750 | 21600 | 8380 |
| 443 | 20250213 | 113300 | 62397124500 | 21700 | 21800 | 21800 | 21700 | 16972 |
| 444 | 20250213 | 113200 | 62028207800 | 21850 | 21800 | 21850 | 21800 | 823 |
| 445 | 20250213 | 113100 | 62010230950 | 21850 | 21850 | 21850 | 21800 | 3591 |
| 446 | 20250213 | 113000 | 61931887350 | 21800 | 21850 | 21850 | 21800 | 1884 |
| 447 | 20250213 | 112900 | 61890759150 | 21800 | 21850 | 21850 | 21800 | 6327 |
| 448 | 20250213 | 112800 | 61752697800 | 21850 | 21850 | 21850 | 21800 | 1628 |
| 449 | 20250213 | 112700 | 61717133850 | 21850 | 21850 | 21850 | 21800 | 2196 |
| 450 | 20250213 | 112600 | 61669165350 | 21850 | 21800 | 21850 | 21800 | 1862 |
| 451 | 20250213 | 112500 | 61628517400 | 21850 | 21800 | 21850 | 21750 | 4048 |
| 452 | 20250213 | 112400 | 61540273500 | 21750 | 21800 | 21800 | 21700 | 2774 |
| 453 | 20250213 | 112300 | 61479923500 | 21800 | 21750 | 21800 | 21700 | 4947 |
| 454 | 20250213 | 112200 | 61372305750 | 21750 | 21750 | 21800 | 21750 | 8082 |
| 455 | 20250213 | 112100 | 61196366800 | 21800 | 21800 | 21800 | 21750 | 716 |
| 456 | 20250213 | 112000 | 61180769850 | 21800 | 21750 | 21800 | 21750 | 1217 |
| 457 | 20250213 | 111900 | 61154259250 | 21750 | 21800 | 21800 | 21750 | 1057 |
| 458 | 20250213 | 111800 | 61131259700 | 21750 | 21750 | 21800 | 21700 | 1514 |
| 459 | 20250213 | 111700 | 61098313300 | 21750 | 21750 | 21800 | 21700 | 1529 |
| 460 | 20250213 | 111600 | 61065053450 | 21750 | 21750 | 21800 | 21700 | 2135 |
| 461 | 20250213 | 111500 | 61018619700 | 21750 | 21800 | 21800 | 21700 | 1887 |
| 462 | 20250213 | 111400 | 60977602100 | 21750 | 21700 | 21800 | 21700 | 1312 |
| 463 | 20250213 | 111300 | 60949062500 | 21750 | 21750 | 21750 | 21700 | 2890 |
| 464 | 20250213 | 111200 | 60886219000 | 21750 | 21700 | 21750 | 21700 | 1862 |
| 465 | 20250213 | 111100 | 60845739300 | 21750 | 21700 | 21750 | 21700 | 3811 |
| 466 | 20250213 | 111000 | 60762968050 | 21700 | 21700 | 21750 | 21650 | 5072 |
| 467 | 20250213 | 110900 | 60652936250 | 21700 | 21700 | 21750 | 21700 | 4952 |
| 468 | 20250213 | 110800 | 60545434350 | 21700 | 21700 | 21750 | 21650 | 3697 |
| 469 | 20250213 | 110700 | 60465170100 | 21700 | 21650 | 21750 | 21650 | 1867 |
| 470 | 20250213 | 110600 | 60424634050 | 21700 | 21700 | 21700 | 21650 | 2794 |
| 471 | 20250213 | 110500 | 60364077150 | 21700 | 21700 | 21750 | 21650 | 4038 |
| 472 | 20250213 | 110400 | 60276542100 | 21650 | 21700 | 21800 | 21650 | 7974 |
| 473 | 20250213 | 110300 | 60103308350 | 21750 | 21800 | 21850 | 21700 | 7359 |
| 474 | 20250213 | 110200 | 59943183800 | 21800 | 21800 | 21850 | 21750 | 7198 |
| 475 | 20250213 | 110100 | 59786281650 | 21800 | 21750 | 21800 | 21700 | 6025 |
| 476 | 20250213 | 110000 | 59655198350 | 21750 | 21750 | 21800 | 21750 | 1159 |
| 477 | 20250213 | 105900 | 59629969750 | 21750 | 21750 | 21800 | 21700 | 4133 |
| 478 | 20250213 | 105800 | 59540063900 | 21700 | 21700 | 21750 | 21650 | 4363 |
| 479 | 20250213 | 105700 | 59445352000 | 21650 | 21700 | 21750 | 21650 | 5083 |
| 480 | 20250213 | 105600 | 59335040650 | 21750 | 21700 | 21750 | 21700 | 2164 |
| 481 | 20250213 | 105500 | 59287996900 | 21700 | 21700 | 21750 | 21650 | 5364 |
| 482 | 20250213 | 105400 | 59171643900 | 21700 | 21650 | 21700 | 21650 | 2333 |
| 483 | 20250213 | 105300 | 59121061100 | 21650 | 21700 | 21750 | 21600 | 8685 |
| 484 | 20250213 | 105200 | 58932943700 | 21700 | 21750 | 21750 | 21700 | 6120 |
| 485 | 20250213 | 105100 | 58800097600 | 21700 | 21700 | 21750 | 21650 | 9982 |
| 486 | 20250213 | 105000 | 58583719600 | 21650 | 21600 | 21750 | 21600 | 16102 |
| 487 | 20250213 | 104900 | 58234863850 | 21600 | 21650 | 21700 | 21550 | 9595 |
| 488 | 20250213 | 104800 | 58027652600 | 21650 | 21650 | 21700 | 21550 | 9148 |
| 489 | 20250213 | 104700 | 57829838100 | 21600 | 21600 | 21650 | 21550 | 12416 |
| 490 | 20250213 | 104600 | 57561685900 | 21600 | 21650 | 21650 | 21550 | 20884 |
| 491 | 20250213 | 104500 | 57110386850 | 21700 | 21750 | 21750 | 21650 | 16158 |
| 492 | 20250213 | 104400 | 56760029600 | 21750 | 21750 | 21800 | 21700 | 4386 |
| 493 | 20250213 | 104300 | 56664632500 | 21750 | 21750 | 21800 | 21700 | 4890 |
| 494 | 20250213 | 104200 | 56558297650 | 21700 | 21750 | 21800 | 21700 | 14673 |
| 495 | 20250213 | 104100 | 56239563400 | 21750 | 21850 | 21900 | 21750 | 6616 |
| 496 | 20250213 | 104000 | 56095228950 | 21850 | 21800 | 21900 | 21750 | 9646 |
| 497 | 20250213 | 103900 | 55884894050 | 21750 | 21800 | 21800 | 21750 | 4414 |
| 498 | 20250213 | 103800 | 55788784000 | 21750 | 21800 | 21800 | 21750 | 5822 |
| 499 | 20250213 | 103700 | 55662111050 | 21750 | 21800 | 21800 | 21750 | 3338 |
| 500 | 20250213 | 103600 | 55589441100 | 21750 | 21750 | 21800 | 21750 | 4979 |
| 501 | 20250213 | 103500 | 55481102150 | 21700 | 21700 | 21850 | 21700 | 20397 |
| 502 | 20250213 | 103400 | 55037434300 | 21750 | 21800 | 21850 | 21700 | 21720 |
| 503 | 20250213 | 103300 | 54564387900 | 21850 | 21850 | 21900 | 21800 | 6131 |
| 504 | 20250213 | 103200 | 54430485950 | 21950 | 21900 | 22000 | 21850 | 19730 |
| 505 | 20250213 | 103100 | 53997989750 | 21900 | 21850 | 21900 | 21850 | 1991 |
| 506 | 20250213 | 103000 | 53954416950 | 21900 | 21850 | 21900 | 21800 | 5233 |
| 507 | 20250213 | 102900 | 53840025850 | 21850 | 21850 | 21900 | 21800 | 4491 |
| 508 | 20250213 | 102800 | 53741872500 | 21850 | 21750 | 21900 | 21750 | 9731 |
| 509 | 20250213 | 102700 | 53529654650 | 21750 | 21750 | 21850 | 21700 | 48101 |
| 510 | 20250213 | 102600 | 52482471550 | 21750 | 21900 | 21900 | 21700 | 36503 |
| 511 | 20250213 | 102500 | 51687282300 | 21900 | 22000 | 22050 | 21800 | 26814 |
| 512 | 20250213 | 102400 | 51099706700 | 22050 | 22050 | 22050 | 22000 | 6025 |
| 513 | 20250213 | 102300 | 50966987300 | 22050 | 22100 | 22100 | 22000 | 9724 |
| 514 | 20250213 | 102200 | 50752495150 | 22100 | 21950 | 22100 | 21950 | 14100 |
| 515 | 20250213 | 102100 | 50441956150 | 21950 | 21950 | 22000 | 21950 | 8438 |
| 516 | 20250213 | 102000 | 50256623300 | 21950 | 21950 | 22000 | 21900 | 11425 |
| 517 | 20250213 | 101900 | 50006086150 | 21950 | 21900 | 21950 | 21850 | 18571 |
| 518 | 20250213 | 101800 | 49599010350 | 21900 | 22050 | 22100 | 21900 | 27407 |
| 519 | 20250213 | 101700 | 48997146650 | 22050 | 22100 | 22150 | 21950 | 25198 |
| 520 | 20250213 | 101600 | 48441857050 | 22150 | 22000 | 22150 | 22000 | 19356 |
| 521 | 20250213 | 101500 | 48014221900 | 22000 | 21950 | 22100 | 21950 | 21620 |
| 522 | 20250213 | 101400 | 47538439050 | 21950 | 21950 | 22000 | 21900 | 11508 |
| 523 | 20250213 | 101300 | 47285808950 | 21950 | 21850 | 22000 | 21800 | 31824 |
| 524 | 20250213 | 101200 | 46588869700 | 21850 | 21900 | 21950 | 21750 | 64751 |
| 525 | 20250213 | 101100 | 45174352700 | 21900 | 22150 | 22200 | 21900 | 74931 |
| 526 | 20250213 | 101000 | 43523454950 | 22150 | 22250 | 22250 | 22150 | 43259 |
| 527 | 20250213 | 100900 | 42562839750 | 22250 | 22450 | 22550 | 22200 | 110564 |
| 528 | 20250213 | 100800 | 40084534600 | 22450 | 22350 | 22500 | 22300 | 57897 |
| 529 | 20250213 | 100700 | 38786314350 | 22400 | 22300 | 22500 | 22250 | 100929 |
| 530 | 20250213 | 100600 | 36524817750 | 22300 | 22200 | 22300 | 22200 | 57695 |
| 531 | 20250213 | 100500 | 35240291300 | 22200 | 22250 | 22300 | 22150 | 27692 |
| 532 | 20250213 | 100400 | 34624277250 | 22250 | 22200 | 22300 | 22150 | 30600 |
| 533 | 20250213 | 100300 | 33944018850 | 22150 | 22200 | 22250 | 22050 | 62726 |
| 534 | 20250213 | 100200 | 32554519550 | 22200 | 22200 | 22250 | 22100 | 37917 |
| 535 | 20250213 | 100100 | 31713711150 | 22200 | 22350 | 22400 | 22100 | 107841 |
| 536 | 20250213 | 100000 | 29312186900 | 22400 | 22200 | 22450 | 22150 | 140096 |
| 537 | 20250213 | 095900 | 26185838700 | 22200 | 22050 | 22200 | 21950 | 63211 |
| 538 | 20250213 | 095800 | 24789231200 | 22000 | 22050 | 22200 | 21950 | 65527 |
| 539 | 20250213 | 095700 | 23340653500 | 22050 | 22000 | 22100 | 21900 | 52301 |
| 540 | 20250213 | 095600 | 22190213400 | 22000 | 21850 | 22050 | 21850 | 119607 |
| 541 | 20250213 | 095500 | 19563292900 | 21900 | 21750 | 21900 | 21700 | 45295 |
| 542 | 20250213 | 095400 | 18575397600 | 21700 | 21550 | 21750 | 21500 | 23139 |
| 543 | 20250213 | 095300 | 18074715200 | 21550 | 21550 | 21550 | 21500 | 17797 |
| 544 | 20250213 | 095200 | 17691612500 | 21550 | 21600 | 21650 | 21500 | 27213 |
| 545 | 20250213 | 095100 | 17104027550 | 21600 | 21500 | 21650 | 21500 | 15134 |
| 546 | 20250213 | 095000 | 16777596450 | 21500 | 21600 | 21650 | 21400 | 45702 |
| 547 | 20250213 | 094900 | 15792285250 | 21650 | 21500 | 21800 | 21450 | 65805 |
| 548 | 20250213 | 094800 | 14367734800 | 21450 | 21400 | 21500 | 21400 | 33595 |
| 549 | 20250213 | 094700 | 13647099150 | 21400 | 21500 | 21550 | 21400 | 45605 |
| 550 | 20250213 | 094600 | 12668152300 | 21500 | 21300 | 21500 | 21250 | 37054 |
| 551 | 20250213 | 094500 | 11876439450 | 21350 | 21200 | 21350 | 21150 | 21228 |
| 552 | 20250213 | 094400 | 11425631250 | 21200 | 21150 | 21200 | 21100 | 14407 |
| 553 | 20250213 | 094300 | 11120807950 | 21150 | 21050 | 21150 | 21050 | 8793 |
| 554 | 20250213 | 094200 | 10935103500 | 21050 | 20900 | 21100 | 20900 | 15623 |
| 555 | 20250213 | 094100 | 10606812750 | 20900 | 20950 | 20950 | 20850 | 2219 |
| 556 | 20250213 | 094000 | 10560411050 | 20950 | 20900 | 20950 | 20900 | 6097 |
| 557 | 20250213 | 093900 | 10432939250 | 20950 | 20950 | 21000 | 20900 | 2581 |
| 558 | 20250213 | 093800 | 10378843350 | 21000 | 20950 | 21000 | 20950 | 12758 |
| 559 | 20250213 | 093700 | 10111495250 | 21000 | 20950 | 21000 | 20950 | 2764 |
| 560 | 20250213 | 093600 | 10053476850 | 21000 | 20900 | 21000 | 20850 | 12567 |
| 561 | 20250213 | 093500 | 9790634650 | 20950 | 20900 | 20950 | 20900 | 3448 |
| 562 | 20250213 | 093400 | 9718444100 | 20950 | 20950 | 21000 | 20900 | 4209 |
| 563 | 20250213 | 093300 | 9630223700 | 21000 | 21050 | 21050 | 20900 | 11741 |
| 564 | 20250213 | 093200 | 9384039100 | 21050 | 20950 | 21050 | 20950 | 8459 |
| 565 | 20250213 | 093100 | 9206439700 | 21000 | 21000 | 21050 | 20950 | 10952 |
| 566 | 20250213 | 093000 | 8976766950 | 21000 | 21050 | 21150 | 20950 | 19726 |
| 567 | 20250213 | 092900 | 8561979500 | 21100 | 21050 | 21100 | 21000 | 16741 |
| 568 | 20250213 | 092800 | 8208871150 | 21050 | 20900 | 21050 | 20850 | 27223 |
| 569 | 20250213 | 092700 | 7637812850 | 20900 | 20850 | 20900 | 20800 | 3849 |
| 570 | 20250213 | 092600 | 7557481350 | 20850 | 20800 | 20900 | 20800 | 2215 |
| 571 | 20250213 | 092500 | 7511336500 | 20800 | 20800 | 20900 | 20800 | 4055 |
| 572 | 20250213 | 092400 | 7426812400 | 20800 | 20800 | 20850 | 20800 | 2422 |
| 573 | 20250213 | 092300 | 7376344850 | 20800 | 20900 | 20900 | 20800 | 10215 |
| 574 | 20250213 | 092200 | 7163481150 | 20900 | 20850 | 20900 | 20850 | 2632 |
| 575 | 20250213 | 092100 | 7108493300 | 20850 | 20850 | 20900 | 20800 | 9945 |
| 576 | 20250213 | 092000 | 6901142050 | 20800 | 20800 | 20850 | 20800 | 5196 |
| 577 | 20250213 | 091900 | 6792928350 | 20800 | 20750 | 20850 | 20750 | 3740 |
| 578 | 20250213 | 091800 | 6715158450 | 20750 | 20800 | 20800 | 20750 | 8300 |
| 579 | 20250213 | 091700 | 6542715100 | 20800 | 20650 | 20800 | 20650 | 5541 |
| 580 | 20250213 | 091600 | 6427974200 | 20650 | 20600 | 20700 | 20600 | 6058 |
| 581 | 20250213 | 091500 | 6302884050 | 20650 | 20750 | 20750 | 20600 | 31387 |
| 582 | 20250213 | 091400 | 5654514200 | 20750 | 20750 | 20800 | 20700 | 4242 |
| 583 | 20250213 | 091300 | 5566510750 | 20750 | 20700 | 20800 | 20700 | 4317 |
| 584 | 20250213 | 091200 | 5476962100 | 20750 | 20750 | 20800 | 20650 | 40480 |
| 585 | 20250213 | 091100 | 4638683550 | 20750 | 20750 | 20800 | 20750 | 3869 |
| 586 | 20250213 | 091000 | 4558294250 | 20800 | 20800 | 20800 | 20750 | 4983 |
| 587 | 20250213 | 090900 | 4454816250 | 20800 | 20800 | 20800 | 20750 | 11131 |
| 588 | 20250213 | 090800 | 4223799900 | 20750 | 20800 | 20800 | 20750 | 7743 |
| 589 | 20250213 | 090700 | 4062936100 | 20800 | 20700 | 20800 | 20700 | 6406 |
| 590 | 20250213 | 090600 | 3929774750 | 20750 | 20750 | 20800 | 20700 | 8393 |
| 591 | 20250213 | 090500 | 3755661550 | 20750 | 20650 | 20750 | 20650 | 6958 |
| 592 | 20250213 | 090400 | 3611681750 | 20650 | 20600 | 20700 | 20550 | 38927 |
| 593 | 20250213 | 090300 | 2808868600 | 20600 | 20800 | 20800 | 20550 | 41233 |
| 594 | 20250213 | 090200 | 1956582650 | 20700 | 20850 | 20900 | 20700 | 28229 |
| 595 | 20250213 | 090100 | 1369673550 | 20850 | 20800 | 20900 | 20750 | 23245 |
| 596 | 20250213 | 090000 | 885677150 | 20800 | 20950 | 21000 | 20700 | 40896 |